Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ribbon Communications Inc (NQ: RBBN )

3.560 -0.140 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.010 6.130 6.003 6.060 338,522 +0.08(+1.34%)
May 30, 2018 5.830 6.010 5.830 5.980 280,968 +0.18(+3.10%)
May 29, 2018 5.770 5.850 5.720 5.800 132,673 -0.01(-0.17%)
May 25, 2018 5.810 5.810 5.810 0 +0.03(+0.52%)
May 24, 2018 5.760 5.790 5.650 5.780 159,603 +0.01(+0.17%)
May 23, 2018 5.510 5.785 5.510 5.770 198,743 +0.26(+4.72%)
May 22, 2018 5.520 5.560 5.460 5.510 262,419 +0.00(+0.00%)
May 21, 2018 5.440 5.520 5.420 5.510 178,911 +0.09(+1.66%)
May 18, 2018 5.520 5.580 5.410 5.420 129,704 -0.06(-1.09%)
May 17, 2018 5.500 5.560 5.460 5.480 207,860 -0.02(-0.36%)
May 16, 2018 5.540 5.620 5.470 5.500 314,688 -0.05(-0.90%)
May 15, 2018 5.680 5.711 5.550 5.550 283,626 -0.14(-2.46%)
May 14, 2018 5.700 5.770 5.670 5.690 236,203 -0.01(-0.18%)
May 11, 2018 5.750 5.850 5.690 5.700 198,573 -0.07(-1.21%)
May 10, 2018 5.860 5.860 5.750 5.770 285,754 -0.09(-1.54%)
May 09, 2018 5.800 5.870 5.660 5.860 195,076 +0.04(+0.69%)
May 08, 2018 5.860 5.900 5.740 5.820 224,765 -0.02(-0.34%)
May 07, 2018 5.930 6.040 5.830 5.840 232,728 -0.04(-0.76%)
May 04, 2018 5.710 5.930 5.660 5.885 284,390 +0.15(+2.71%)
May 03, 2018 5.750 5.780 5.610 5.730 341,519 -0.05(-0.87%)
May 02, 2018 5.750 5.862 5.700 5.780 288,128 +0.01(+0.17%)
May 01, 2018 5.810 5.863 5.740 5.770 303,280 -0.05(-0.86%)
Apr 30, 2018 5.750 5.850 5.660 5.820 616,267 +0.07(+1.22%)
Apr 27, 2018 5.710 5.760 5.610 5.750 321,833 +0.06(+1.05%)
Apr 26, 2018 5.500 5.770 5.500 5.690 662,127 +0.26(+4.79%)
Apr 25, 2018 5.430 5.430 5.350 5.430 161,573 -0.03(-0.55%)
Apr 24, 2018 5.300 5.590 5.300 5.460 209,256 +0.16(+3.02%)
Apr 23, 2018 5.370 5.390 5.260 5.300 331,925 -0.05(-0.93%)
Apr 20, 2018 5.320 5.410 5.320 5.350 166,601 +0.00(+0.00%)
Apr 19, 2018 5.350 5.430 5.340 5.350 223,725 -0.01(-0.19%)
Apr 18, 2018 5.360 5.400 5.320 5.360 218,553 -0.02(-0.37%)
Apr 17, 2018 5.370 5.396 5.328 5.380 363,138 +0.03(+0.56%)
Apr 16, 2018 5.300 5.360 5.280 5.350 218,333 +0.08(+1.52%)
Apr 13, 2018 5.310 5.370 5.260 5.270 195,780 -0.03(-0.57%)
Apr 12, 2018 5.230 5.360 5.190 5.300 217,875 +0.09(+1.73%)
Apr 11, 2018 5.090 5.310 5.090 5.210 361,970 +0.10(+1.96%)
Apr 10, 2018 5.060 5.150 5.030 5.110 227,323 +0.11(+2.20%)
Apr 09, 2018 5.040 5.240 4.990 5.000 303,082 -0.03(-0.60%)
Apr 06, 2018 5.030 258,188 -0.11(-2.14%)
Apr 05, 2018 5.030 5.150 5.030 5.140 293,860 +0.13(+2.59%)
Apr 04, 2018 4.990 5.060 4.990 5.010 537,468 -0.04(-0.79%)
Apr 03, 2018 5.050 5.090 4.970 5.050 332,956 +0.03(+0.60%)
Apr 02, 2018 5.100 5.180 4.975 5.020 353,475 -0.08(-1.57%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.02(+0.39%)
Mar 28, 2018 5.180 5.240 5.070 5.080 483,600 -0.11(-2.12%)
Mar 27, 2018 5.280 5.300 5.155 5.190 356,001 -0.06(-1.14%)
Mar 26, 2018 5.250 5.350 5.230 5.250 351,020 +0.06(+1.16%)
Mar 23, 2018 5.270 5.310 5.170 5.190 421,212 -0.08(-1.52%)
Mar 22, 2018 5.310 5.400 5.250 5.270 415,690 -0.08(-1.50%)
Mar 21, 2018 5.250 5.410 5.210 5.350 394,587 +0.12(+2.29%)
Mar 20, 2018 5.300 5.300 5.100 5.230 672,520 -0.02(-0.38%)
Mar 19, 2018 5.100 5.300 5.010 5.250 1,079,673 +0.13(+2.54%)
Mar 16, 2018 5.120 5.290 5.060 5.120 6,186,691 +0.00(+0.00%)
Mar 15, 2018 5.180 5.250 5.080 5.120 1,114,747 -0.04(-0.78%)
Mar 14, 2018 5.330 5.330 5.080 5.160 1,090,799 -0.12(-2.27%)
Mar 13, 2018 5.360 5.470 5.220 5.280 1,192,188 +0.01(+0.19%)
Mar 12, 2018 5.820 5.960 5.250 5.270 2,641,532 -0.54(-9.29%)
Mar 09, 2018 5.820 5.970 5.720 5.810 468,460 +0.00(+0.00%)
Mar 08, 2018 5.880 5.950 5.790 5.810 393,762 -0.03(-0.51%)
Mar 07, 2018 5.670 5.860 5.650 5.840 415,089 +0.14(+2.46%)
Mar 06, 2018 5.670 5.759 5.600 5.700 492,554 +0.02(+0.35%)
Mar 05, 2018 5.880 5.980 5.460 5.680 790,913 -0.18(-3.07%)
Mar 02, 2018 5.900 6.000 5.800 5.860 478,266 -0.11(-1.84%)
Mar 01, 2018 6.750 6.834 5.810 5.970 923,879 -0.51(-7.87%)
Feb 28, 2018 6.650 6.787 6.450 6.480 445,028 -0.12(-1.82%)
Feb 27, 2018 6.860 6.910 6.570 6.600 540,520 -0.24(-3.51%)
Feb 26, 2018 6.680 6.930 6.680 6.840 232,843 +0.17(+2.55%)
Feb 23, 2018 6.710 6.825 6.590 6.670 231,661 -0.06(-0.89%)
Feb 22, 2018 6.930 6.980 6.710 6.730 171,701 -0.16(-2.32%)
Feb 21, 2018 7.060 7.200 6.880 6.890 177,122 -0.15(-2.13%)
Feb 20, 2018 7.030 7.200 6.980 7.040 249,739 -0.04(-0.56%)
Feb 16, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Feb 15, 2018 7.040 7.105 6.930 7.040 212,156 +0.03(+0.43%)
Feb 14, 2018 7.040 6.750 7.010 632,826 +0.18(+2.64%)
Feb 13, 2018 6.590 6.850 6.520 6.830 294,292 +0.19(+2.86%)
Feb 12, 2018 6.650 6.740 6.510 6.640 160,195 -0.01(-0.15%)
Feb 09, 2018 6.630 6.700 6.420 6.650 396,416 +0.05(+0.76%)
Feb 08, 2018 6.860 6.860 6.580 6.600 172,174 -0.28(-4.07%)
Feb 07, 2018 6.940 6.960 6.850 6.880 202,298 -0.05(-0.72%)
Feb 06, 2018 6.800 6.960 6.670 6.930 382,505 +0.08(+1.17%)
Feb 05, 2018 6.900 7.020 6.710 6.850 188,159 -0.09(-1.30%)
Feb 02, 2018 6.910 7.030 6.890 6.940 317,954 -0.06(-0.86%)
Feb 01, 2018 6.940 7.050 6.920 7.000 216,918 +0.02(+0.29%)
Jan 31, 2018 7.000 7.070 6.930 6.980 170,412 -0.03(-0.43%)
Jan 30, 2018 6.900 7.070 6.860 7.010 301,426 +0.11(+1.59%)
Jan 29, 2018 6.860 6.940 6.790 6.900 235,937 +0.07(+1.02%)
Jan 26, 2018 6.860 6.920 6.790 6.830 240,922 +0.05(+0.74%)
Jan 25, 2018 6.850 6.980 6.710 6.780 354,546 -0.05(-0.73%)
Jan 24, 2018 6.850 6.970 6.770 6.830 364,835 -0.03(-0.44%)
Jan 23, 2018 6.980 7.054 6.820 6.860 354,213 -0.08(-1.15%)
Jan 22, 2018 6.710 6.950 6.710 6.940 385,389 +0.12(+1.76%)
Jan 19, 2018 6.790 6.990 6.750 6.820 547,250 +0.03(+0.44%)
Jan 18, 2018 7.140 7.165 6.780 6.790 413,628 -0.35(-4.90%)
Jan 17, 2018 7.260 7.280 7.100 7.140 349,072 +0.00(+0.00%)
Jan 16, 2018 7.260 7.370 7.010 7.140 347,029 -0.26(-3.51%)
Jan 12, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Jan 11, 2018 7.420 7.420 7.230 7.250 335,350 -0.12(-1.63%)
Jan 10, 2018 7.550 7.550 7.360 7.370 236,437 -0.21(-2.77%)
Jan 09, 2018 7.730 7.900 7.570 7.580 120,539 -0.20(-2.57%)
Jan 08, 2018 7.800 7.880 7.670 7.780 182,311 -0.05(-0.64%)
Jan 05, 2018 7.720 7.840 7.660 7.830 163,015 +0.13(+1.69%)
Jan 04, 2018 7.750 7.775 7.676 7.700 179,219 -0.05(-0.65%)
Jan 03, 2018 7.780 7.850 7.705 7.750 119,229 +0.01(+0.13%)
Jan 02, 2018 7.810 7.900 7.720 7.740 309,193 +0.01(+0.13%)
Dec 29, 2017 7.730 7.730 7.730 0 -0.15(-1.90%)
Dec 28, 2017 7.820 7.890 7.770 7.880 131,734 +0.06(+0.77%)
Dec 27, 2017 7.800 7.920 7.770 7.820 179,520 +0.00(+0.00%)
Dec 26, 2017 7.860 7.920 7.610 7.820 145,100 -0.10(-1.26%)
Dec 22, 2017 7.950 8.100 7.900 7.920 115,782 -0.07(-0.88%)
Dec 21, 2017 8.020 8.140 7.970 7.990 161,401 -0.03(-0.37%)
Dec 20, 2017 7.830 8.040 7.830 8.020 286,549 +0.15(+1.91%)
Dec 19, 2017 7.790 7.880 7.700 7.870 406,801 +0.14(+1.81%)
Dec 18, 2017 7.680 7.740 7.600 7.730 396,429 +0.17(+2.25%)
Dec 15, 2017 7.420 7.580 7.410 7.560 724,486 +0.15(+2.02%)
Dec 14, 2017 8.330 8.330 7.295 7.410 752,768 -0.92(-11.04%)
Dec 13, 2017 8.010 8.360 8.010 8.330 412,670 +0.32(+4.00%)
Dec 12, 2017 7.860 8.030 7.610 8.010 226,788 +0.18(+2.30%)
Dec 11, 2017 7.560 7.900 7.560 7.830 171,882 +0.27(+3.57%)
Dec 08, 2017 7.740 7.860 7.540 7.560 285,500 -0.17(-2.20%)
Dec 07, 2017 7.630 7.760 7.570 7.730 204,830 +0.08(+1.05%)
Dec 06, 2017 7.550 7.870 7.550 7.650 334,753 +0.05(+0.66%)
Dec 05, 2017 7.450 7.650 7.450 7.600 224,176 +0.10(+1.33%)
Dec 04, 2017 7.770 7.830 7.500 7.500 294,481 -0.28(-3.60%)
Dec 01, 2017 7.420 7.980 7.420 7.780 423,500 +0.01(+0.13%)
Nov 30, 2017 8.000 8.000 7.520 7.770 487,013 -0.10(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.